ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024840/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1943,-42,5,-2.12,714880007,364481,95.11,1987,1989,1939,2580,1390,1985,1961.34,4.03,0,6934,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,678,84.48,0.55,12,1.04,23.00,3561.00,4745,20240521,-59.05,1597,20250409,21.67,2580,-24.69,20250122,1597,21.67,20250409,4745,-59.05,20240521,1597,21.67,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,30990,N,00,N
20250516,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1941,-44,5,-2.22,692913858,353171,92.15,1987,1989,1939,2580,1390,1985,1961.95,4.03,0,9826,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,678,84.39,0.55,12,1.01,23.00,3561.00,4745,20240521,-59.09,1597,20250409,21.54,2580,-24.77,20250122,1597,21.54,20250409,4745,-59.09,20240521,1597,21.54,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,140318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1945,-40,5,-2.02,579817556,294906,76.95,1987,1989,1945,2580,1390,1985,1966.08,4.03,0,6358,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,679,84.57,0.55,12,0.84,23.00,3561.00,4745,20240521,-59.01,1597,20250409,21.79,2580,-24.61,20250122,1597,21.79,20250409,4745,-59.01,20240521,1597,21.79,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1968,-17,5,-0.86,335691985,170041,44.37,1987,1989,1967,2580,1390,1985,1974.16,4.03,0,-15922,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,687,85.57,0.55,12,0.49,23.00,3561.00,4745,20240521,-58.52,1597,20250409,23.23,2580,-23.72,20250122,1597,23.23,20250409,4745,-58.52,20240521,1597,23.23,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,120315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1975,-10,5,-0.50,219997929,111354,29.06,1987,1989,1970,2580,1390,1985,1975.63,4.03,0,-9940,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,689,85.87,0.55,12,0.32,23.00,3561.00,4745,20240521,-58.38,1597,20250409,23.67,2580,-23.45,20250122,1597,23.67,20250409,4745,-58.38,20240521,1597,23.67,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,110307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,-5,5,-0.25,174203820,88161,23.00,1987,1989,1970,2580,1390,1985,1975.93,4.03,0,-7393,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,691,86.09,0.56,12,0.25,23.00,3561.00,4745,20240521,-58.27,1597,20250409,23.98,2580,-23.26,20250122,1597,23.98,20250409,4745,-58.27,20240521,1597,23.98,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,100319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1971,-14,5,-0.71,129645573,65619,17.12,1987,1989,1970,2580,1390,1985,1975.67,4.03,0,-14629,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,688,85.70,0.55,12,0.19,23.00,3561.00,4745,20240521,-58.46,1597,20250409,23.42,2580,-23.60,20250122,1597,23.42,20250409,4745,-58.46,20240521,1597,23.42,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250516,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,-5,5,-0.25,6535503,3294,0.86,1987,1987,1980,2580,1390,1985,1983.93,4.03,0,-2703,2061,2022,2001,1962,1941,2012,1952,175,595,500,1270,1,1,34909199,691,86.09,0.56,12,0.01,23.00,3561.00,4745,20240521,-58.27,1597,20250409,23.98,2580,-23.26,20250122,1597,23.98,20250409,4745,-58.27,20240521,1597,23.98,20250409,5.94,Y,024840,500,174 억,,1408113,N,N,27904,N,00,N
20250515,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1985,-50,5,-2.46,757412897,379690,81.91,2035,2040,1980,2645,1425,2035,1994.83,4.12,0,-39643,2085,2060,2035,2010,1985,2072,2022,175,610,500,1300,1,1,34909199,693,86.30,0.56,12,1.09,23.00,3561.00,4745,20240521,-58.17,1597,20250409,24.30,2580,-23.06,20250122,1597,24.30,20250409,4745,-58.17,20240521,1597,24.30,20250409,5.89,Y,024840,500,174 억,,1438371,N,N,27904,N,00,N
20250515,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1985,-50,5,-2.46,721014147,361355,77.95,2035,2040,1980,2645,1425,2035,1995.31,4.12,0,-44506,2085,2060,2035,2010,1985,2072,2022,175,610,500,1300,1,1,34909199,693,86.30,0.56,12,1.04,23.00,3561.00,4745,20240521,-58.17,1597,20250409,24.30,2580,-23.06,20250122,1597,24.30,20250409,4745,-58.17,20240521,1597,24.30,20250409,5.89,Y,024840,500,174 억,,1438371,N,N,20859,N,00,N
20250515,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-40,5,-1.97,591555862,296179,63.89,2035,2040,1988,2645,1425,2035,1997.29,4.12,0,-31874,2085,2060,2035,2010,1985,2072,2022,175,610,500,1300,1,1,34909199,696,86.74,0.56,12,0.85,23.00,3561.00,4745,20240521,-57.96,1597,20250409,24.92,2580,-22.67,20250122,1597,24.92,20250409,4745,-57.96,20240521,1597,24.92,20250409,5.89,Y,024840,500,174 억,,1438371,N,N,20859,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160316 57 100.00 KOSDAQ 금속 N N N N N 1943 -42 5 -2.12 714880007 364481 95.11 1987 1989 1939 2580 1390 1985 1961.34 4.03 0 6934 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 678 84.48 0.55 12 1.04 23.00 3561.00 4745 20240521 -59.05 1597 20250409 21.67 2580 -24.69 20250122 1597 21.67 20250409 4745 -59.05 20240521 1597 21.67 20250409 5.94 Y 024840 500 174 억 1408113 N N 30990 N 00 N
3 20250516 150319 57 100.00 KOSDAQ 금속 N N N N N 1941 -44 5 -2.22 692913858 353171 92.15 1987 1989 1939 2580 1390 1985 1961.95 4.03 0 9826 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 678 84.39 0.55 12 1.01 23.00 3561.00 4745 20240521 -59.09 1597 20250409 21.54 2580 -24.77 20250122 1597 21.54 20250409 4745 -59.09 20240521 1597 21.54 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
4 20250516 140318 57 100.00 KOSDAQ 금속 N N N N N 1945 -40 5 -2.02 579817556 294906 76.95 1987 1989 1945 2580 1390 1985 1966.08 4.03 0 6358 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 679 84.57 0.55 12 0.84 23.00 3561.00 4745 20240521 -59.01 1597 20250409 21.79 2580 -24.61 20250122 1597 21.79 20250409 4745 -59.01 20240521 1597 21.79 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
5 20250516 130317 57 100.00 KOSDAQ 금속 N N N N N 1968 -17 5 -0.86 335691985 170041 44.37 1987 1989 1967 2580 1390 1985 1974.16 4.03 0 -15922 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 687 85.57 0.55 12 0.49 23.00 3561.00 4745 20240521 -58.52 1597 20250409 23.23 2580 -23.72 20250122 1597 23.23 20250409 4745 -58.52 20240521 1597 23.23 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
6 20250516 120315 57 100.00 KOSDAQ 금속 N N N N N 1975 -10 5 -0.50 219997929 111354 29.06 1987 1989 1970 2580 1390 1985 1975.63 4.03 0 -9940 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 689 85.87 0.55 12 0.32 23.00 3561.00 4745 20240521 -58.38 1597 20250409 23.67 2580 -23.45 20250122 1597 23.67 20250409 4745 -58.38 20240521 1597 23.67 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
7 20250516 110307 57 100.00 KOSDAQ 금속 N N N N N 1980 -5 5 -0.25 174203820 88161 23.00 1987 1989 1970 2580 1390 1985 1975.93 4.03 0 -7393 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 691 86.09 0.56 12 0.25 23.00 3561.00 4745 20240521 -58.27 1597 20250409 23.98 2580 -23.26 20250122 1597 23.98 20250409 4745 -58.27 20240521 1597 23.98 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
8 20250516 100319 57 100.00 KOSDAQ 금속 N N N N N 1971 -14 5 -0.71 129645573 65619 17.12 1987 1989 1970 2580 1390 1985 1975.67 4.03 0 -14629 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 688 85.70 0.55 12 0.19 23.00 3561.00 4745 20240521 -58.46 1597 20250409 23.42 2580 -23.60 20250122 1597 23.42 20250409 4745 -58.46 20240521 1597 23.42 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
9 20250516 090318 57 100.00 KOSDAQ 금속 N N N N N 1980 -5 5 -0.25 6535503 3294 0.86 1987 1987 1980 2580 1390 1985 1983.93 4.03 0 -2703 2061 2022 2001 1962 1941 2012 1952 175 595 500 1270 1 1 34909199 691 86.09 0.56 12 0.01 23.00 3561.00 4745 20240521 -58.27 1597 20250409 23.98 2580 -23.26 20250122 1597 23.98 20250409 4745 -58.27 20240521 1597 23.98 20250409 5.94 Y 024840 500 174 억 1408113 N N 27904 N 00 N
10 20250515 160337 57 100.00 KOSDAQ 금속 N N N N N 1985 -50 5 -2.46 757412897 379690 81.91 2035 2040 1980 2645 1425 2035 1994.83 4.12 0 -39643 2085 2060 2035 2010 1985 2072 2022 175 610 500 1300 1 1 34909199 693 86.30 0.56 12 1.09 23.00 3561.00 4745 20240521 -58.17 1597 20250409 24.30 2580 -23.06 20250122 1597 24.30 20250409 4745 -58.17 20240521 1597 24.30 20250409 5.89 Y 024840 500 174 억 1438371 N N 27904 N 00 N
11 20250515 150339 57 100.00 KOSDAQ 금속 N N N N N 1985 -50 5 -2.46 721014147 361355 77.95 2035 2040 1980 2645 1425 2035 1995.31 4.12 0 -44506 2085 2060 2035 2010 1985 2072 2022 175 610 500 1300 1 1 34909199 693 86.30 0.56 12 1.04 23.00 3561.00 4745 20240521 -58.17 1597 20250409 24.30 2580 -23.06 20250122 1597 24.30 20250409 4745 -58.17 20240521 1597 24.30 20250409 5.89 Y 024840 500 174 억 1438371 N N 20859 N 00 N
12 20250515 140340 57 100.00 KOSDAQ 금속 N N N N N 1995 -40 5 -1.97 591555862 296179 63.89 2035 2040 1988 2645 1425 2035 1997.29 4.12 0 -31874 2085 2060 2035 2010 1985 2072 2022 175 610 500 1300 1 1 34909199 696 86.74 0.56 12 0.85 23.00 3561.00 4745 20240521 -57.96 1597 20250409 24.92 2580 -22.67 20250122 1597 24.92 20250409 4745 -57.96 20240521 1597 24.92 20250409 5.89 Y 024840 500 174 억 1438371 N N 20859 N 00 N